Mazda Motor Corporation (7261.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:51PM JST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,777.00 | 1,782.50 | 1,722.00 | 1,734.00 | 1,734.00 | 4,087,600 |
| 01 May 2024 | 1,771.00 | 1,788.50 | 1,750.00 | 1,788.00 | 1,788.00 | 4,018,400 |
| 30 Apr 2024 | 1,733.50 | 1,804.00 | 1,725.00 | 1,804.00 | 1,804.00 | 7,936,600 |
| 26 Apr 2024 | 1,668.00 | 1,691.50 | 1,648.50 | 1,678.00 | 1,678.00 | 4,494,100 |
| 25 Apr 2024 | 1,709.00 | 1,726.00 | 1,669.00 | 1,669.00 | 1,669.00 | 4,113,500 |
| 24 Apr 2024 | 1,673.00 | 1,727.50 | 1,673.00 | 1,727.50 | 1,727.50 | 4,478,500 |
| 23 Apr 2024 | 1,698.00 | 1,715.00 | 1,669.50 | 1,674.50 | 1,674.50 | 3,305,700 |
| 22 Apr 2024 | 1,680.00 | 1,697.50 | 1,664.00 | 1,684.50 | 1,684.50 | 3,328,500 |
| 19 Apr 2024 | 1,714.00 | 1,719.50 | 1,645.50 | 1,673.00 | 1,673.00 | 4,275,900 |
| 18 Apr 2024 | 1,705.00 | 1,737.50 | 1,692.50 | 1,715.00 | 1,715.00 | 3,376,800 |
| 17 Apr 2024 | 1,789.00 | 1,791.50 | 1,701.50 | 1,703.50 | 1,703.50 | 5,322,600 |
| 16 Apr 2024 | 1,810.00 | 1,818.50 | 1,759.00 | 1,775.50 | 1,775.50 | 3,681,600 |
| 15 Apr 2024 | 1,785.00 | 1,812.50 | 1,761.00 | 1,809.50 | 1,809.50 | 3,552,700 |
| 12 Apr 2024 | 1,794.50 | 1,822.50 | 1,791.50 | 1,806.00 | 1,806.00 | 4,086,600 |
| 11 Apr 2024 | 1,780.50 | 1,812.00 | 1,770.00 | 1,794.00 | 1,794.00 | 4,928,500 |
| 10 Apr 2024 | 1,788.00 | 1,817.00 | 1,785.00 | 1,800.50 | 1,800.50 | 3,256,900 |
| 09 Apr 2024 | 1,798.00 | 1,824.50 | 1,797.00 | 1,824.50 | 1,824.50 | 3,974,800 |
| 08 Apr 2024 | 1,760.00 | 1,797.00 | 1,751.50 | 1,797.00 | 1,797.00 | 3,678,700 |
| 05 Apr 2024 | 1,739.50 | 1,752.00 | 1,720.00 | 1,740.50 | 1,740.50 | 3,308,800 |
| 04 Apr 2024 | 1,762.00 | 1,788.50 | 1,743.00 | 1,767.00 | 1,767.00 | 3,762,100 |
| 03 Apr 2024 | 1,697.00 | 1,746.00 | 1,686.50 | 1,736.00 | 1,736.00 | 4,069,900 |
| 02 Apr 2024 | 1,740.00 | 1,754.00 | 1,696.00 | 1,700.50 | 1,700.50 | 3,853,700 |
| 01 Apr 2024 | 1,755.50 | 1,766.50 | 1,701.50 | 1,722.50 | 1,722.50 | 3,779,300 |
| 29 Mar 2024 | 1,773.50 | 1,784.50 | 1,748.00 | 1,752.00 | 1,752.00 | 2,364,400 |
| 28 Mar 2024 | 1,794.50 | 1,803.00 | 1,759.50 | 1,761.50 | 1,761.50 | 3,829,700 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,786.00 | 1,827.50 | 1,778.50 | 1,807.00 | 1,782.00 | 4,645,600 |
| 26 Mar 2024 | 1,790.50 | 1,806.00 | 1,777.00 | 1,792.50 | 1,767.70 | 3,410,800 |
| 25 Mar 2024 | 1,797.00 | 1,806.00 | 1,775.00 | 1,775.00 | 1,750.44 | 3,791,100 |
| 22 Mar 2024 | 1,786.50 | 1,821.50 | 1,783.00 | 1,807.50 | 1,782.49 | 6,530,900 |
| 21 Mar 2024 | 1,781.00 | 1,796.00 | 1,754.00 | 1,779.50 | 1,754.88 | 6,711,300 |
| 19 Mar 2024 | 1,709.00 | 1,756.00 | 1,702.00 | 1,756.00 | 1,731.71 | 5,990,600 |
| 18 Mar 2024 | 1,680.00 | 1,714.50 | 1,662.50 | 1,714.50 | 1,690.78 | 5,676,500 |
| 15 Mar 2024 | 1,650.50 | 1,672.00 | 1,636.50 | 1,655.00 | 1,632.10 | 6,283,600 |
| 14 Mar 2024 | 1,610.00 | 1,631.50 | 1,603.50 | 1,628.50 | 1,605.97 | 4,477,700 |
| 13 Mar 2024 | 1,610.50 | 1,639.00 | 1,588.50 | 1,601.50 | 1,579.34 | 6,302,100 |
| 12 Mar 2024 | 1,556.00 | 1,594.50 | 1,538.00 | 1,589.00 | 1,567.02 | 6,845,200 |
| 11 Mar 2024 | 1,590.00 | 1,608.00 | 1,561.00 | 1,579.00 | 1,557.15 | 8,470,000 |
| 08 Mar 2024 | 1,649.00 | 1,667.00 | 1,634.50 | 1,649.50 | 1,626.68 | 6,601,000 |
| 07 Mar 2024 | 1,775.00 | 1,780.50 | 1,668.00 | 1,672.50 | 1,649.36 | 11,128,700 |
| 06 Mar 2024 | 1,760.00 | 1,784.50 | 1,747.50 | 1,784.50 | 1,759.81 | 4,342,100 |
| 05 Mar 2024 | 1,720.00 | 1,764.00 | 1,712.00 | 1,755.50 | 1,731.21 | 5,712,400 |
| 04 Mar 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,708.04 | 586,100 |
| 01 Mar 2024 | 1,752.00 | 1,774.50 | 1,742.50 | 1,763.00 | 1,738.61 | 3,657,300 |
| 29 Feb 2024 | 1,776.00 | 1,776.00 | 1,733.00 | 1,758.00 | 1,733.68 | 7,738,300 |
| 28 Feb 2024 | 1,777.50 | 1,788.50 | 1,750.50 | 1,775.00 | 1,750.44 | 5,813,100 |
| 27 Feb 2024 | 1,807.00 | 1,820.00 | 1,777.50 | 1,787.00 | 1,762.28 | 5,398,900 |
| 26 Feb 2024 | 1,838.50 | 1,847.00 | 1,799.00 | 1,801.50 | 1,776.58 | 4,900,000 |
| 22 Feb 2024 | 1,782.00 | 1,822.00 | 1,775.50 | 1,819.00 | 1,793.83 | 6,740,700 |
| 21 Feb 2024 | 1,738.00 | 1,761.50 | 1,732.00 | 1,759.50 | 1,735.16 | 4,765,200 |
| 20 Feb 2024 | 1,752.00 | 1,762.00 | 1,718.00 | 1,732.00 | 1,708.04 | 4,083,500 |
| 19 Feb 2024 | 1,726.50 | 1,752.50 | 1,720.50 | 1,741.50 | 1,717.41 | 3,369,400 |
| 16 Feb 2024 | 1,700.50 | 1,740.50 | 1,692.50 | 1,730.50 | 1,706.56 | 7,267,400 |
| 15 Feb 2024 | 1,730.00 | 1,743.00 | 1,711.50 | 1,716.50 | 1,692.75 | 7,294,300 |
| 14 Feb 2024 | 1,789.00 | 1,794.50 | 1,700.00 | 1,713.50 | 1,689.79 | 11,388,000 |
| 13 Feb 2024 | 1,780.00 | 1,789.50 | 1,709.00 | 1,776.00 | 1,751.43 | 20,326,400 |
| 09 Feb 2024 | 1,952.00 | 1,961.00 | 1,903.00 | 1,913.50 | 1,887.03 | 9,983,900 |
| 08 Feb 2024 | 1,922.00 | 1,961.00 | 1,896.00 | 1,952.00 | 1,924.99 | 8,557,400 |
| 07 Feb 2024 | 1,843.00 | 1,935.00 | 1,840.00 | 1,902.00 | 1,875.69 | 7,363,600 |
| 06 Feb 2024 | 1,846.00 | 1,876.00 | 1,823.00 | 1,861.50 | 1,835.75 | 5,486,100 |
| 05 Feb 2024 | 1,828.50 | 1,853.50 | 1,824.00 | 1,842.00 | 1,816.52 | 6,873,900 |
| 02 Feb 2024 | 1,804.50 | 1,805.50 | 1,753.50 | 1,769.00 | 1,744.53 | 6,638,600 |
| 01 Feb 2024 | 1,790.00 | 1,821.50 | 1,778.50 | 1,802.00 | 1,777.07 | 3,724,700 |
| 31 Jan 2024 | 1,795.00 | 1,822.50 | 1,781.50 | 1,821.50 | 1,796.30 | 5,400,900 |
| 30 Jan 2024 | 1,762.50 | 1,794.00 | 1,745.50 | 1,789.50 | 1,764.74 | 4,435,400 |
| 29 Jan 2024 | 1,727.00 | 1,777.00 | 1,725.00 | 1,777.00 | 1,752.42 | 4,906,600 |
| 26 Jan 2024 | 1,711.00 | 1,721.00 | 1,688.00 | 1,703.00 | 1,679.44 | 3,494,200 |
| 25 Jan 2024 | 1,688.00 | 1,721.50 | 1,678.00 | 1,721.50 | 1,697.68 | 5,342,000 |
| 24 Jan 2024 | 1,738.00 | 1,747.50 | 1,708.50 | 1,709.50 | 1,685.85 | 3,916,700 |
| 23 Jan 2024 | 1,750.00 | 1,771.00 | 1,732.00 | 1,739.50 | 1,715.43 | 4,935,100 |
| 22 Jan 2024 | 1,726.50 | 1,749.00 | 1,702.50 | 1,749.00 | 1,724.80 | 6,542,400 |
| 19 Jan 2024 | 1,764.00 | 1,764.00 | 1,720.50 | 1,732.00 | 1,708.04 | 4,571,800 |
| 18 Jan 2024 | 1,722.00 | 1,756.50 | 1,718.00 | 1,734.00 | 1,710.01 | 6,931,800 |
| 17 Jan 2024 | 1,690.00 | 1,710.50 | 1,680.00 | 1,694.50 | 1,671.06 | 6,716,100 |
| 16 Jan 2024 | 1,687.00 | 1,703.50 | 1,646.00 | 1,660.50 | 1,637.53 | 4,198,400 |
| 15 Jan 2024 | 1,687.00 | 1,703.50 | 1,685.00 | 1,696.00 | 1,672.54 | 951,300 |
| 12 Jan 2024 | 1,710.00 | 1,718.50 | 1,670.00 | 1,676.00 | 1,652.81 | 4,902,600 |
| 11 Jan 2024 | 1,707.00 | 1,736.00 | 1,702.50 | 1,713.50 | 1,689.79 | 6,343,000 |
| 10 Jan 2024 | 1,649.00 | 1,677.50 | 1,638.00 | 1,659.00 | 1,636.05 | 4,829,500 |
| 09 Jan 2024 | 1,636.00 | 1,651.50 | 1,614.50 | 1,631.00 | 1,608.43 | 4,845,100 |
| 05 Jan 2024 | 1,615.50 | 1,632.50 | 1,609.50 | 1,611.00 | 1,588.71 | 6,511,000 |
| 04 Jan 2024 | 1,556.00 | 1,625.00 | 1,533.00 | 1,625.00 | 1,602.52 | 7,216,000 |
| 29 Dec 2023 | 1,520.00 | 1,535.00 | 1,512.00 | 1,523.50 | 1,502.42 | 3,347,100 |
| 28 Dec 2023 | 1,493.00 | 1,519.50 | 1,489.00 | 1,518.50 | 1,497.49 | 2,805,700 |
| 27 Dec 2023 | 1,517.00 | 1,529.50 | 1,510.50 | 1,517.50 | 1,496.51 | 3,467,000 |
| 26 Dec 2023 | 1,554.50 | 1,556.00 | 1,502.50 | 1,512.00 | 1,491.08 | 4,574,300 |
| 25 Dec 2023 | 1,541.50 | 1,564.50 | 1,541.00 | 1,552.50 | 1,531.02 | 3,146,400 |
| 22 Dec 2023 | 1,529.00 | 1,544.50 | 1,521.50 | 1,540.50 | 1,519.19 | 4,311,200 |
| 21 Dec 2023 | 1,560.00 | 1,580.50 | 1,521.00 | 1,532.50 | 1,511.30 | 8,251,100 |
| 20 Dec 2023 | 1,600.50 | 1,621.50 | 1,586.00 | 1,598.00 | 1,575.89 | 8,073,400 |
| 19 Dec 2023 | 1,520.00 | 1,561.50 | 1,510.50 | 1,540.00 | 1,518.69 | 5,124,000 |
| 18 Dec 2023 | 1,500.00 | 1,529.50 | 1,482.50 | 1,527.00 | 1,505.87 | 4,714,800 |
| 15 Dec 2023 | 1,469.50 | 1,512.50 | 1,454.00 | 1,509.00 | 1,488.12 | 7,559,500 |
| 14 Dec 2023 | 1,483.50 | 1,497.50 | 1,442.50 | 1,456.00 | 1,435.86 | 9,007,500 |
| 13 Dec 2023 | 1,546.00 | 1,560.00 | 1,524.00 | 1,547.50 | 1,526.09 | 4,660,400 |
| 12 Dec 2023 | 1,571.50 | 1,579.00 | 1,551.50 | 1,562.50 | 1,540.88 | 6,159,100 |
| 11 Dec 2023 | 1,535.00 | 1,552.50 | 1,533.00 | 1,544.00 | 1,522.64 | 4,485,400 |
| 08 Dec 2023 | 1,501.50 | 1,513.00 | 1,489.00 | 1,506.00 | 1,485.16 | 8,616,700 |
| 07 Dec 2023 | 1,584.50 | 1,598.50 | 1,550.00 | 1,552.50 | 1,531.02 | 4,597,900 |
| 06 Dec 2023 | 1,551.00 | 1,582.00 | 1,538.50 | 1,579.00 | 1,557.15 | 5,391,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.